Inter Pipeline Fd A (TSX: IPL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	26.89	27.16	26.82	27.10	2,047,268	+0.19(+0.71%)
Nov 29, 2017	26.65	26.91	26.55	26.91	563,048	+0.14(+0.52%)
Nov 28, 2017	26.72	26.89	26.69	26.77	655,873	+0.03(+0.11%)
Nov 27, 2017	26.85	26.88	26.42	26.74	530,961	-0.14(-0.52%)
Nov 24, 2017	26.84	26.90	26.74	26.88	321,938	+0.14(+0.52%)
Nov 23, 2017	26.71	26.87	26.70	26.74	208,979	-0.03(-0.11%)
Nov 22, 2017	26.79	26.85	26.55	26.77	712,398	+0.19(+0.71%)
Nov 21, 2017	26.36	26.88	26.35	26.58	645,542	+0.02(+0.08%)
Nov 20, 2017	26.36	26.56	26.25	26.56	783,847	+0.22(+0.84%)
Nov 17, 2017	26.50	26.50	26.25	26.34	984,775	-0.06(-0.23%)
Nov 16, 2017	26.25	26.47	26.23	26.40	399,097	+0.17(+0.65%)
Nov 15, 2017	26.41	26.42	25.97	26.23	551,866	-0.20(-0.76%)
Nov 14, 2017	26.36	26.47	26.15	26.43	648,754	+0.07(+0.27%)
Nov 13, 2017	26.17	26.41	25.73	26.36	1,206,870	+0.25(+0.96%)
Nov 10, 2017	27.18	27.22	25.63	26.11	1,486,793	-0.93(-3.44%)
Nov 09, 2017	26.90	27.13	26.81	27.04	1,010,560	+0.03(+0.11%)
Nov 08, 2017	27.00	27.08	26.81	27.01	614,054	-0.10(-0.37%)
Nov 07, 2017	26.81	27.11	26.71	27.11	859,746	+0.37(+1.38%)
Nov 06, 2017	26.49	26.80	26.49	26.74	902,986	+0.27(+1.02%)
Nov 03, 2017	26.22	26.49	26.05	26.47	651,897	+0.06(+0.23%)
Nov 02, 2017	26.42	26.48	26.18	26.41	741,096	+0.00(+0.00%)
Nov 01, 2017	26.31	26.49	26.11	26.41	799,160	+0.17(+0.65%)
Oct 31, 2017	26.33	26.43	26.20	26.24	673,888	-0.02(-0.08%)
Oct 30, 2017	25.99	26.31	25.95	26.26	948,963	+0.31(+1.19%)
Oct 27, 2017	25.57	25.95	25.41	25.95	753,207	+0.39(+1.53%)
Oct 26, 2017	25.50	25.73	25.43	25.56	894,648	+0.17(+0.67%)
Oct 25, 2017	25.83	25.83	25.36	25.39	775,150	-0.44(-1.70%)
Oct 24, 2017	25.95	26.14	25.77	25.83	559,545	-0.05(-0.19%)
Oct 23, 2017	26.03	26.17	25.86	25.88	627,329	-0.26(-0.99%)
Oct 20, 2017	25.89	26.18	25.56	26.14	1,164,160	+0.26(+1.00%)
Oct 19, 2017	25.84	26.26	25.80	25.88	767,225	+0.00(+0.00%)
Oct 18, 2017	26.33	26.34	25.88	25.88	1,066,400	-0.43(-1.63%)
Oct 17, 2017	26.19	26.34	26.14	26.31	801,210	+0.12(+0.46%)
Oct 16, 2017	26.28	26.28	25.95	26.19	741,698	+0.07(+0.27%)
Oct 13, 2017	25.95	26.14	25.85	26.12	796,428	+0.23(+0.89%)
Oct 12, 2017	26.10	26.10	25.81	25.89	708,936	-0.07(-0.27%)
Oct 11, 2017	25.87	26.10	25.71	25.96	1,044,352	+0.18(+0.70%)
Oct 10, 2017	25.81	25.95	25.67	25.78	663,472	+0.26(+1.02%)
Oct 06, 2017	25.40	25.55	25.27	25.52	623,445	+0.05(+0.20%)
Oct 05, 2017	25.76	25.84	25.44	25.47	689,837	-0.30(-1.16%)
Oct 04, 2017	25.85	25.94	25.60	25.77	887,044	-0.09(-0.35%)
Oct 03, 2017	25.66	25.96	25.50	25.86	965,859	+0.20(+0.78%)
Oct 02, 2017	25.75	25.81	25.47	25.66	1,619,005	-0.19(-0.74%)
Sep 29, 2017	26.12	26.15	25.84	25.85	1,341,020	-0.26(-1.00%)
Sep 28, 2017	25.56	26.19	25.50	26.11	2,551,226	+0.60(+2.35%)
Sep 27, 2017		25.51		25.51	2,567,499	+0.55(+2.20%)
Sep 26, 2017	24.93	25.04	24.81	24.96	1,267,428	+0.08(+0.32%)
Sep 25, 2017	24.48	24.91	24.30	24.88	1,317,390	+0.64(+2.64%)
Sep 22, 2017	24.27	24.29	24.02	24.24	1,252,313	-0.01(-0.04%)
Sep 21, 2017	23.87	24.28	23.74	24.25	1,583,305	+0.38(+1.59%)
Sep 20, 2017	23.92	23.92	23.66	23.87	1,183,915	+0.06(+0.25%)
Sep 19, 2017	23.28	23.88	23.28	23.81	1,110,610	+0.77(+3.34%)
Sep 18, 2017	22.91	23.11	22.80	23.04	823,520	+0.16(+0.70%)
Sep 15, 2017	22.84	22.94	22.80	22.88	3,226,772	+0.04(+0.18%)
Sep 14, 2017	22.80	22.93	22.75	22.84	1,248,866	+0.14(+0.62%)
Sep 13, 2017	22.68	22.80	22.57	22.70	742,884	+0.08(+0.35%)
Sep 12, 2017	22.62	22.65	22.51	22.62	601,620	+0.00(+0.00%)
Sep 11, 2017	22.80	22.86	22.54	22.62	474,202	-0.14(-0.62%)
Sep 08, 2017	22.91	22.91	22.67	22.76	836,893	-0.11(-0.48%)
Sep 07, 2017	23.12	23.14	22.84	22.87	780,526	-0.25(-1.08%)
Sep 06, 2017	22.94	23.21	22.89	23.12	861,489	+0.31(+1.36%)
Sep 05, 2017	23.24	23.24	22.53	22.81	902,562	-0.31(-1.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.